Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 152.10 | 153.02 | 151.48 | 151.50 | 136,159 | -1.66(-1.08%) |
Jun 06, 2024 | 154.57 | 155.30 | 153.10 | 153.16 | 118,083 | -1.83(-1.18%) |
Jun 05, 2024 | 155.69 | 155.69 | 154.65 | 154.99 | 187,682 | -1.01(-0.65%) |
Jun 04, 2024 | 155.41 | 156.31 | 154.12 | 156.00 | 961,881 | +0.11(+0.07%) |
Jun 03, 2024 | 157.56 | 157.56 | 155.32 | 155.89 | 166,066 | -1.54(-0.98%) |
May 31, 2024 | 155.26 | 157.59 | 154.69 | 157.43 | 98,344 | +2.86(+1.85%) |
May 30, 2024 | 153.17 | 154.77 | 152.90 | 154.57 | 180,556 | +1.91(+1.25%) |
May 29, 2024 | 153.26 | 153.31 | 152.02 | 152.66 | 130,550 | -1.92(-1.24%) |
May 28, 2024 | 155.13 | 155.62 | 154.32 | 154.58 | 165,937 | -0.26(-0.17%) |
May 24, 2024 | 153.80 | 155.33 | 153.53 | 154.84 | 86,779 | +1.48(+0.97%) |
May 23, 2024 | 155.94 | 155.94 | 153.28 | 153.36 | 171,904 | -2.74(-1.76%) |
May 22, 2024 | 157.26 | 157.65 | 156.01 | 156.10 | 120,235 | -1.84(-1.16%) |
May 21, 2024 | 156.59 | 158.03 | 156.59 | 157.94 | 130,883 | +1.32(+0.84%) |
May 20, 2024 | 157.25 | 157.25 | 156.37 | 156.62 | 128,734 | -0.27(-0.17%) |
May 17, 2024 | 156.75 | 157.32 | 156.11 | 156.89 | 163,058 | +0.14(+0.09%) |
May 16, 2024 | 157.31 | 158.07 | 156.61 | 156.75 | 122,652 | -0.48(-0.31%) |
May 15, 2024 | 156.61 | 157.73 | 156.35 | 157.23 | 312,254 | +2.21(+1.43%) |
May 14, 2024 | 155.28 | 155.62 | 154.30 | 155.02 | 168,466 | +0.29(+0.19%) |
May 13, 2024 | 155.19 | 156.00 | 154.46 | 154.73 | 212,584 | +0.14(+0.09%) |
May 10, 2024 | 155.47 | 155.86 | 154.28 | 154.59 | 195,085 | -0.30(-0.19%) |
May 09, 2024 | 152.39 | 154.93 | 152.07 | 154.89 | 247,869 | +2.50(+1.64%) |
May 08, 2024 | 150.59 | 152.55 | 150.49 | 152.39 | 233,354 | +1.35(+0.89%) |
May 07, 2024 | 150.02 | 151.16 | 149.88 | 151.04 | 162,008 | +1.53(+1.02%) |
May 06, 2024 | 149.20 | 149.61 | 148.25 | 149.51 | 202,249 | +0.83(+0.56%) |
May 03, 2024 | 148.57 | 149.09 | 147.57 | 148.68 | 143,441 | +1.12(+0.76%) |
May 02, 2024 | 147.26 | 147.72 | 146.13 | 147.56 | 271,257 | +1.05(+0.72%) |